Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.46	46.13	44.15	45.91	45.91	3.42%	4,183,531
Jun 25, 2026	45.22	45.44	44.08	44.39	44.39	-2.16%	1,824,656
Jun 24, 2026	44.72	46.44	44.54	45.37	45.37	1.84%	2,349,367
Jun 23, 2026	45.51	45.51	44.17	44.55	44.55	-0.85%	2,263,932
Jun 22, 2026	47.00	47.02	44.21	44.93	44.93	-4.30%	3,099,149
Jun 18, 2026	46.82	48.29	45.94	46.95	46.95	0.47%	10,231,550
Jun 17, 2026	47.47	48.67	46.50	46.73	46.73	-2.54%	4,020,326
Jun 16, 2026	49.50	49.63	47.01	47.95	47.95	-4.01%	5,755,911
Jun 15, 2026	52.03	52.87	48.31	49.96	49.96	-15.22%	6,969,985
Jun 12, 2026	61.68	61.96	58.17	58.92	58.92	-3.98%	1,534,706
Jun 11, 2026	61.48	61.92	60.95	61.36	61.36	0.54%	772,331
Jun 10, 2026	61.13	61.78	60.09	61.03	61.03	0.21%	979,978
Jun 9, 2026	60.63	61.24	60.05	60.90	60.90	0.93%	1,132,680
Jun 8, 2026	59.44	60.50	58.87	60.34	60.34	0.77%	1,082,560
Jun 5, 2026	58.91	60.10	58.91	59.88	59.88	1.96%	918,111
Jun 4, 2026	58.28	59.84	58.08	58.73	58.73	2.25%	588,287
Jun 3, 2026	58.43	58.83	57.24	57.44	57.44	-2.06%	802,691
Jun 2, 2026	59.92	60.31	58.03	58.65	58.65	-1.99%	1,336,688
Jun 1, 2026	57.44	60.10	57.15	59.84	59.84	4.27%	924,404
May 29, 2026	58.72	58.94	57.04	57.39	57.39	-3.11%	2,677,398
May 28, 2026	58.27	59.23	57.67	59.23	59.23	1.04%	857,982
May 27, 2026	58.08	59.28	57.85	58.62	58.62	0.93%	975,235
May 26, 2026	57.17	58.14	57.05	58.08	58.08	1.47%	587,402
May 22, 2026	57.57	58.59	56.89	57.24	57.24	-0.68%	1,212,600
May 21, 2026	57.19	57.93	56.53	57.63	57.63	0.44%	779,337
May 20, 2026	58.09	58.38	57.33	57.38	57.38	-1.22%	911,665
May 19, 2026	58.98	59.37	58.04	58.09	58.09	-1.53%	1,080,878
May 18, 2026	58.21	59.04	57.85	58.99	58.99	1.94%	637,825
May 15, 2026	58.70	59.00	57.27	57.87	57.87	-1.25%	840,525
May 14, 2026	59.52	60.09	58.33	58.60	58.60	-1.46%	545,932
May 13, 2026	59.49	59.80	58.79	59.47	59.47	-	1,039,500
May 12, 2026	61.58	61.58	59.04	59.47	59.47	-2.80%	1,169,339
May 11, 2026	57.97	61.48	57.21	61.18	61.18	8.09%	1,657,937
May 8, 2026	56.21	56.66	55.64	56.60	56.60	0.18%	939,712
May 7, 2026	55.87	57.11	55.87	56.50	56.50	0.50%	1,325,263
May 6, 2026	56.54	56.79	55.86	56.22	56.22	0.55%	1,085,707
May 5, 2026	56.07	56.30	55.15	55.91	55.91	-0.29%	751,322
May 4, 2026	56.97	57.13	55.93	56.07	56.07	-1.51%	818,679
May 1, 2026	57.11	57.51	56.68	56.93	56.93	-0.16%	817,625
Apr 30, 2026	56.07	57.34	55.66	57.02	57.02	0.71%	918,229
Apr 29, 2026	56.47	56.95	56.18	56.62	56.62	0.07%	603,698
Apr 28, 2026	57.63	57.75	56.45	56.58	56.58	-0.95%	728,250
Apr 27, 2026	56.03	57.39	56.03	57.12	57.12	1.69%	753,411
Apr 24, 2026	57.56	57.67	55.97	56.17	56.17	-2.72%	817,303
Apr 23, 2026	58.80	59.04	57.17	57.74	57.74	-1.42%	952,913
Apr 22, 2026	57.61	58.86	57.59	58.57	58.57	1.63%	804,567
Apr 21, 2026	57.74	58.29	57.41	57.63	57.63	-0.62%	773,886
Apr 20, 2026	58.35	58.98	57.96	57.99	57.99	-0.92%	894,575
Apr 17, 2026	57.87	58.61	57.56	58.53	58.53	1.09%	1,064,177
Apr 16, 2026	56.95	58.23	56.95	57.90	57.90	1.49%	1,142,479
Apr 15, 2026	56.82	57.53	56.64	57.05	57.05	0.40%	942,587
Apr 14, 2026	56.14	57.21	55.41	56.82	56.82	1.01%	1,383,114
Apr 13, 2026	54.67	56.40	54.67	56.25	56.25	2.41%	793,196
Apr 10, 2026	55.79	56.10	54.39	54.93	54.93	-1.87%	1,171,691
Apr 9, 2026	54.43	56.33	53.92	55.97	55.97	2.73%	2,422,460
Apr 8, 2026	53.72	54.53	53.72	54.48	54.48	1.36%	1,122,297
Apr 7, 2026	53.34	53.99	53.25	53.75	53.75	0.50%	796,026
Apr 6, 2026	52.80	54.04	52.79	53.48	53.48	1.15%	1,006,238
Apr 2, 2026	52.88	53.22	51.76	52.87	52.87	-0.02%	1,000,158
Apr 1, 2026	53.31	53.66	52.05	52.88	52.88	-0.41%	2,353,969
Mar 31, 2026	54.15	54.70	51.99	53.10	53.10	-1.26%	7,924,480
Mar 30, 2026	53.66	54.43	53.15	53.78	53.78	0.75%	2,007,128
Mar 27, 2026	52.96	53.43	51.84	53.38	53.38	1.58%	1,740,029
Mar 26, 2026	52.33	53.01	52.13	52.55	52.55	0.38%	1,244,853
Mar 25, 2026	52.52	52.86	51.39	52.35	52.35	-0.32%	1,135,971
Mar 24, 2026	51.63	53.13	51.49	52.52	52.52	1.72%	2,038,492
Mar 23, 2026	52.93	52.99	51.55	51.63	51.63	-1.05%	2,000,436
Mar 20, 2026	51.93	52.58	51.75	52.18	52.18	0.31%	4,115,167
Mar 19, 2026	52.13	53.04	51.38	52.02	52.02	-0.23%	2,322,651
Mar 18, 2026	52.38	53.23	51.98	52.14	52.14	-1.08%	2,236,819
Mar 17, 2026	52.55	53.73	52.45	52.71	52.71	1.07%	1,970,521
Mar 16, 2026	52.14	53.09	52.08	52.15	52.15	0.23%	1,593,959
Mar 13, 2026	52.82	53.92	51.19	52.03	52.03	-0.86%	3,508,698
Mar 12, 2026	52.37	53.17	52.23	52.48	52.48	-0.55%	1,346,886
Mar 11, 2026	53.08	53.42	52.47	52.77	52.77	-0.58%	1,397,205
Mar 10, 2026	53.83	53.83	52.70	53.08	53.08	-1.78%	1,648,533
Mar 9, 2026	53.78	54.22	53.07	54.04	54.04	-0.50%	1,946,630
Mar 6, 2026	53.18	54.48	52.46	54.31	54.31	1.51%	1,634,069
Mar 5, 2026	53.05	53.73	52.82	53.50	53.50	0.49%	1,472,194
Mar 4, 2026	52.01	54.22	51.99	53.24	53.24	2.19%	2,035,485
Mar 3, 2026	51.49	52.50	51.24	52.38	52.10	0.75%	1,695,138
Mar 2, 2026	51.62	52.12	51.13	51.99	51.71	0.50%	1,785,674
Feb 27, 2026	51.51	52.05	51.11	51.73	51.45	-0.58%	2,265,298
Feb 26, 2026	49.87	52.24	49.87	52.03	51.75	4.86%	2,018,715
Feb 25, 2026	49.57	50.40	48.76	49.62	49.35	-3.58%	1,527,851
Feb 24, 2026	50.84	51.58	50.62	51.46	51.18	1.20%	1,604,649
Feb 23, 2026	51.88	52.12	50.70	50.85	50.58	-2.68%	2,219,764
Feb 20, 2026	51.50	52.35	51.10	52.25	51.97	1.52%	1,679,254
Feb 19, 2026	51.64	52.19	51.27	51.47	51.19	-1.51%	1,779,291
Feb 18, 2026	51.13	52.45	50.75	52.26	51.98	1.28%	2,187,977
Feb 17, 2026	51.64	52.79	51.42	51.60	51.32	0.08%	2,336,667
Feb 13, 2026	52.62	52.62	51.07	51.56	51.28	0.33%	2,001,268
Feb 12, 2026	55.51	55.54	51.03	51.39	51.12	-7.32%	2,548,247
Feb 11, 2026	57.63	57.75	55.44	55.45	55.15	-3.53%	2,009,653
Feb 10, 2026	57.45	58.10	57.06	57.48	57.17	1.29%	1,771,131
Feb 9, 2026	58.30	59.28	56.61	56.75	56.45	-2.74%	1,988,399
Feb 6, 2026	59.45	59.71	57.72	58.35	58.04	-1.35%	1,776,289
Feb 5, 2026	60.28	60.28	58.36	59.15	58.83	-2.71%	2,670,234
Feb 4, 2026	61.88	65.08	60.31	60.80	60.47	-3.77%	3,159,919
Feb 3, 2026	64.97	65.60	63.03	63.18	62.84	-3.22%	1,991,050